Guangzhou Shangpin Home Collection Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.710	11.710	11.460	11.560	10.651	3,418,700
2025-01-21	11.940	12.060	11.760	11.820	10.891	3,262,380
2025-01-20	11.810	11.980	11.690	11.900	10.965	3,470,000
2025-01-17	11.870	11.940	11.650	11.800	10.872	4,070,400
2025-01-16	11.810	12.080	11.780	11.850	10.918	4,229,100
2025-01-15	12.090	12.090	11.610	11.770	10.845	4,989,900
2025-01-14	11.220	11.720	11.200	11.700	10.780	4,617,800
2025-01-13	10.900	11.180	10.720	11.180	10.301	3,502,600
2025-01-10	11.630	11.640	11.020	11.020	10.154	4,496,000
2025-01-09	11.560	11.720	11.480	11.590	10.679	3,407,600
2025-01-08	11.630	11.720	11.250	11.590	10.679	4,098,600
2025-01-07	11.450	11.690	11.360	11.690	10.771	3,671,700
2025-01-06	11.680	11.750	11.170	11.440	10.541	4,979,798
2025-01-03	12.100	12.500	11.660	11.690	10.771	7,293,934
2025-01-02	12.310	12.640	11.950	12.070	11.121	4,817,600
2024-12-31	12.690	12.840	12.230	12.250	11.287	4,845,445
2024-12-30	12.970	12.980	12.600	12.660	11.665	4,715,945
2024-12-27	12.980	13.180	12.920	13.000	11.978	4,506,250
2024-12-26	13.020	13.240	12.950	13.000	11.978	3,818,290
2024-12-25	13.310	13.380	12.810	13.050	12.024	5,546,664
2024-12-24	13.340	13.430	13.050	13.330	12.282	4,961,131
2024-12-23	13.970	14.050	13.210	13.310	12.264	7,378,460
2024-12-20	13.950	14.300	13.860	14.080	12.973	5,390,100
2024-12-19	14.010	14.170	13.730	14.000	12.899	6,630,300
2024-12-18	14.430	14.500	13.950	14.170	13.056	7,460,880
2024-12-17	15.430	15.510	14.320	14.430	13.296	10,841,540
2024-12-16	15.700	16.090	15.360	15.510	14.291	12,562,630
2024-12-13	15.800	16.000	15.490	15.720	14.484	16,157,530
2024-12-12	15.140	16.490	15.000	16.200	14.926	22,707,641
2024-12-11	14.600	15.200	14.500	15.100	13.913	11,814,040
2024-12-10	15.050	15.450	14.580	14.590	13.443	15,218,980
2024-12-09	14.540	14.640	14.220	14.420	13.286	5,247,813
2024-12-06	14.470	14.670	14.280	14.540	13.397	6,154,180
2024-12-05	14.320	14.550	14.320	14.420	13.286	6,141,360
2024-12-04	14.880	14.900	14.300	14.470	13.332	8,445,100
2024-12-03	15.280	15.450	14.660	14.950	13.775	12,756,800
2024-12-02	14.770	15.550	14.590	15.350	14.143	13,757,380
2024-11-29	14.560	15.120	14.500	14.830	13.664	13,093,370
2024-11-28	14.550	14.850	14.440	14.630	13.480	13,972,600
2024-11-27	13.680	14.440	13.310	14.410	13.277	13,235,100
2024-11-26	13.780	14.040	13.700	13.750	12.669	8,229,990
2024-11-25	13.210	14.080	13.060	13.830	12.743	10,086,100
2024-11-22	13.900	14.230	13.200	13.290	12.245	10,830,910
2024-11-21	13.820	13.970	13.550	13.760	12.678	6,387,599
2024-11-20	13.660	13.900	13.530	13.890	12.798	7,628,157
2024-11-19	13.320	13.750	13.100	13.740	12.660	9,591,778
2024-11-18	13.470	14.240	13.100	13.630	12.559	12,438,120
2024-11-15	13.580	13.830	13.290	13.290	12.245	7,089,795
2024-11-14	14.300	14.600	13.600	13.700	12.623	8,909,495
2024-11-13	14.120	14.280	13.720	13.970	12.872	9,124,500
2024-11-12	14.200	14.730	14.090	14.240	13.121	11,656,390
2024-11-11	14.110	14.300	13.840	14.290	13.167	9,207,609
2024-11-08	14.580	14.610	13.980	14.120	13.010	13,821,820
2024-11-07	13.750	14.160	13.550	14.150	13.038	13,374,990
2024-11-06	13.220	14.170	12.990	13.750	12.669	13,792,330
2024-11-05	12.870	13.290	12.870	13.220	12.181	6,148,301
2024-11-04	12.780	12.950	12.680	12.930	11.914	5,079,506
2024-11-01	13.050	13.250	12.690	12.770	11.766	7,434,140
2024-10-31	13.100	13.450	12.960	13.130	12.098	7,743,405
2024-10-30	13.210	13.560	12.860	13.050	12.024	8,074,326

← NewerPage 8 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2000 CNY
2025-05-28	0.9000 CNY
2024-05-28	0.9000 CNY
2023-05-30	0.1500 CNY
2022-05-27	0.1500 CNY
2021-06-07	0.1500 CNY
2020-05-27	0.6000 CNY
2019-06-04	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.